Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 322.08 | 324.95 | 317.24 | 318.73 | 2,070,648 | -5.73(-1.76%) |
Sep 29, 2020 | 320.82 | 329.11 | 320.69 | 324.45 | 1,875,380 | +2.31(+0.72%) |
Sep 28, 2020 | 317.18 | 323.33 | 314.58 | 322.15 | 1,872,517 | +6.07(+1.92%) |
Sep 25, 2020 | 310.77 | 317.63 | 308.17 | 316.08 | 1,620,839 | +2.97(+0.95%) |
Sep 24, 2020 | 300.53 | 319.82 | 300.53 | 313.11 | 2,305,312 | +9.71(+3.20%) |
Sep 23, 2020 | 308.53 | 313.51 | 302.29 | 303.40 | 2,328,162 | -1.60(-0.52%) |
Sep 22, 2020 | 304.65 | 305.99 | 296.86 | 305.00 | 1,575,192 | +3.57(+1.18%) |
Sep 21, 2020 | 291.97 | 304.17 | 287.78 | 301.43 | 1,964,725 | +7.42(+2.52%) |
Sep 18, 2020 | 295.02 | 297.48 | 288.92 | 294.01 | 2,779,836 | +1.26(+0.43%) |
Sep 17, 2020 | 283.44 | 295.33 | 283.44 | 292.75 | 1,998,949 | -0.68(-0.23%) |
Sep 16, 2020 | 298.28 | 300.87 | 292.72 | 293.43 | 1,479,316 | -2.23(-0.75%) |
Sep 15, 2020 | 297.26 | 299.38 | 289.98 | 295.66 | 1,791,078 | +3.36(+1.15%) |
Sep 14, 2020 | 288.80 | 295.36 | 286.76 | 292.30 | 2,041,926 | +10.94(+3.89%) |
Sep 11, 2020 | 287.63 | 290.30 | 279.72 | 281.36 | 1,804,845 | -3.37(-1.18%) |
Sep 10, 2020 | 290.71 | 292.57 | 283.07 | 284.73 | 2,178,990 | -3.25(-1.13%) |
Sep 09, 2020 | 297.60 | 298.41 | 287.43 | 287.98 | 3,224,310 | -1.73(-0.60%) |
Sep 08, 2020 | 297.60 | 302.86 | 289.21 | 289.71 | 3,253,231 | -29.09(-9.13%) |
Sep 04, 2020 | 324.44 | 325.30 | 305.95 | 318.81 | 2,581,933 | -8.05(-2.46%) |
Sep 03, 2020 | 341.95 | 341.95 | 324.81 | 326.86 | 2,669,625 | -20.26(-5.84%) |
Sep 02, 2020 | 331.12 | 349.45 | 329.46 | 347.12 | 2,886,901 | +21.19(+6.50%) |
Sep 01, 2020 | 324.96 | 331.61 | 323.07 | 325.93 | 2,181,188 | +4.04(+1.25%) |
Aug 31, 2020 | 333.57 | 334.14 | 321.79 | 321.89 | 2,645,705 | -13.82(-4.12%) |
Aug 28, 2020 | 327.94 | 336.87 | 326.78 | 335.71 | 1,667,964 | +8.93(+2.73%) |
Aug 27, 2020 | 339.61 | 339.61 | 324.04 | 326.78 | 1,987,087 | -9.91(-2.94%) |
Aug 26, 2020 | 337.40 | 338.79 | 333.12 | 336.69 | 1,248,578 | -0.67(-0.20%) |
Aug 25, 2020 | 337.88 | 340.99 | 335.44 | 337.36 | 1,369,137 | +1.42(+0.42%) |
Aug 24, 2020 | 343.96 | 345.17 | 332.40 | 335.94 | 1,756,790 | -2.32(-0.68%) |
Aug 21, 2020 | 340.63 | 341.38 | 335.28 | 338.25 | 2,670,226 | -4.84(-1.41%) |
Aug 20, 2020 | 344.63 | 347.79 | 340.01 | 343.10 | 2,312,950 | -13.10(-3.68%) |
Aug 19, 2020 | 357.96 | 360.03 | 352.44 | 356.20 | 1,122,892 | -2.28(-0.64%) |
Aug 18, 2020 | 365.54 | 366.26 | 356.91 | 358.48 | 1,093,295 | -4.32(-1.19%) |
Aug 17, 2020 | 360.37 | 367.66 | 356.79 | 362.79 | 1,482,114 | +5.21(+1.46%) |
Aug 14, 2020 | 362.72 | 368.45 | 356.97 | 357.59 | 1,405,069 | -3.23(-0.90%) |
Aug 13, 2020 | 363.68 | 366.02 | 358.30 | 360.82 | 1,124,655 | -4.31(-1.18%) |
Aug 12, 2020 | 356.19 | 366.81 | 354.04 | 365.13 | 1,278,029 | +11.97(+3.39%) |
Aug 11, 2020 | 362.58 | 364.51 | 351.61 | 353.15 | 1,159,939 | -6.46(-1.80%) |
Aug 10, 2020 | 356.44 | 360.63 | 353.29 | 359.62 | 970,962 | +3.18(+0.89%) |
Aug 07, 2020 | 362.12 | 365.29 | 350.70 | 356.44 | 1,447,596 | -5.14(-1.42%) |
Aug 06, 2020 | 360.80 | 363.29 | 354.86 | 361.58 | 1,776,164 | -5.42(-1.48%) |
Aug 05, 2020 | 368.06 | 370.46 | 365.86 | 366.99 | 884,173 | -1.43(-0.39%) |
Aug 04, 2020 | 365.76 | 369.18 | 363.88 | 368.42 | 1,199,777 | +3.40(+0.93%) |
Aug 03, 2020 | 364.44 | 371.04 | 362.89 | 365.02 | 1,585,996 | +4.07(+1.13%) |
Jul 31, 2020 | 363.25 | 363.83 | 353.42 | 360.95 | 2,131,897 | -1.32(-0.36%) |
Jul 30, 2020 | 351.97 | 365.09 | 351.31 | 362.28 | 2,682,553 | +16.95(+4.91%) |
Jul 29, 2020 | 336.97 | 346.29 | 334.00 | 345.33 | 2,260,558 | +11.39(+3.41%) |
Jul 28, 2020 | 339.37 | 343.51 | 333.62 | 333.94 | 1,391,827 | -8.76(-2.56%) |
Jul 27, 2020 | 332.51 | 344.61 | 331.77 | 342.69 | 1,830,914 | +11.83(+3.58%) |
Jul 24, 2020 | 329.42 | 333.05 | 321.83 | 330.87 | 2,092,922 | -8.71(-2.56%) |
Jul 23, 2020 | 343.43 | 351.77 | 335.83 | 339.57 | 1,801,347 | -6.83(-1.97%) |
Jul 22, 2020 | 344.50 | 347.40 | 341.18 | 346.41 | 1,083,189 | +4.73(+1.38%) |
Jul 21, 2020 | 342.02 | 346.64 | 337.20 | 341.68 | 1,821,881 | +3.13(+0.92%) |
Jul 20, 2020 | 331.39 | 340.65 | 327.31 | 338.55 | 1,304,350 | +7.16(+2.16%) |
Jul 17, 2020 | 332.91 | 333.36 | 326.49 | 331.39 | 1,179,580 | +1.33(+0.40%) |
Jul 16, 2020 | 325.65 | 331.81 | 324.33 | 330.06 | 1,236,346 | +1.59(+0.48%) |
Jul 15, 2020 | 332.16 | 333.81 | 321.19 | 328.47 | 1,710,411 | -2.72(-0.82%) |
Jul 14, 2020 | 321.63 | 332.58 | 317.16 | 331.19 | 2,109,199 | +8.54(+2.65%) |
Jul 13, 2020 | 328.26 | 335.19 | 322.38 | 322.65 | 2,257,321 | -2.72(-0.84%) |
Jul 10, 2020 | 320.69 | 325.67 | 316.44 | 325.37 | 1,497,019 | +4.04(+1.26%) |
Jul 09, 2020 | 322.87 | 324.37 | 316.83 | 321.33 | 1,734,386 | +1.88(+0.59%) |
Jul 08, 2020 | 318.49 | 320.99 | 315.24 | 319.46 | 1,034,016 | +5.66(+1.80%) |
Jul 07, 2020 | 317.86 | 322.78 | 313.43 | 313.80 | 1,333,717 | -6.77(-2.11%) |
Jul 06, 2020 | 315.83 | 322.51 | 314.85 | 320.57 | 1,478,308 | +10.78(+3.48%) |
Jul 02, 2020 | 308.99 | 313.38 | 304.95 | 309.79 | 1,788,022 | +5.95(+1.96%) |